Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 23.26 23.24 23.24 23.24 17,224,562 +0.04(+0.16%)
Dec 30, 2009 23.01 23.21 22.98 23.20 9,724,973 +0.09(+0.37%)
Dec 29, 2009 23.32 23.38 23.09 23.12 10,304,975 -0.16(-0.70%)
Dec 28, 2009 23.21 23.32 23.14 23.28 8,855,755 +0.13(+0.57%)
Dec 24, 2009 22.98 23.19 22.94 23.15 4,910,222 +0.18(+0.77%)
Dec 23, 2009 23.08 23.16 22.93 22.97 11,020,790 -0.16(-0.71%)
Dec 22, 2009 23.06 23.20 23.00 23.14 16,668,670 +0.11(+0.47%)
Dec 21, 2009 22.84 23.03 22.80 23.03 18,840,046 +0.36(+1.61%)
Dec 18, 2009 23.05 23.07 22.48 22.66 32,723,356 -0.19(-0.82%)
Dec 17, 2009 23.00 23.13 22.82 22.85 19,496,850 -0.46(-1.99%)
Dec 16, 2009 23.19 23.45 23.12 23.31 17,588,922 +0.26(+1.13%)
Dec 15, 2009 23.03 23.26 22.91 23.05 17,304,690 -0.20(-0.84%)
Dec 14, 2009 23.26 23.32 23.15 23.25 22,732,946 +0.08(+0.33%)
Dec 11, 2009 23.21 23.30 23.02 23.17 15,541,251 +0.01(+0.06%)
Dec 10, 2009 23.00 23.20 22.87 23.16 20,205,530 +0.30(+1.33%)
Dec 09, 2009 22.79 22.98 22.67 22.85 20,212,094 +0.13(+0.56%)
Dec 08, 2009 22.94 22.94 22.66 22.73 22,174,208 -0.40(-1.73%)
Dec 07, 2009 22.98 23.37 22.95 23.13 15,542,088 +0.07(+0.32%)
Dec 04, 2009 23.55 23.79 22.98 23.05 22,890,606 -0.23(-1.00%)
Dec 03, 2009 23.57 23.65 23.23 23.29 19,418,240 -0.30(-1.29%)
Dec 02, 2009 23.84 23.85 23.48 23.59 15,010,323 -0.19(-0.80%)
Dec 01, 2009 24.08 24.08 23.70 23.78 17,942,188 +0.22(+0.95%)
Nov 30, 2009 23.56 23.77 23.34 23.56 18,514,430 -0.07(-0.29%)
Nov 27, 2009 23.28 23.75 23.12 23.63 11,552,265 -0.45(-1.85%)
Nov 25, 2009 23.98 24.10 23.88 24.07 15,896,521 +0.10(+0.42%)
Nov 24, 2009 23.79 24.03 23.57 23.97 23,219,552 +0.14(+0.59%)
Nov 23, 2009 24.02 24.42 23.73 23.83 23,611,092 +0.13(+0.56%)
Nov 20, 2009 23.79 23.91 23.50 23.70 26,048,314 -0.22(-0.91%)
Nov 19, 2009 24.21 24.25 23.84 23.92 21,301,100 -0.46(-1.90%)
Nov 18, 2009 24.46 24.56 24.15 24.38 18,610,616 -0.05(-0.21%)
Nov 17, 2009 24.36 24.53 24.17 24.43 18,508,150 -0.07(-0.28%)
Nov 16, 2009 24.18 24.63 24.16 24.50 20,806,152 +0.46(+1.91%)
Nov 13, 2009 23.73 24.21 23.60 24.04 21,518,190 +0.28(+1.17%)
Nov 12, 2009 24.12 24.22 23.66 23.76 22,897,034 -0.43(-1.77%)
Nov 11, 2009 24.55 24.61 24.12 24.19 23,651,498 -0.19(-0.77%)
Nov 10, 2009 23.92 24.46 23.92 24.38 30,060,140 +0.33(+1.36%)
Nov 09, 2009 24.02 24.22 23.96 24.05 19,991,968 +0.34(+1.42%)
Nov 06, 2009 23.41 23.84 23.35 23.71 18,563,892 +0.14(+0.60%)
Nov 05, 2009 23.46 23.81 23.45 23.57 20,938,064 +0.25(+1.07%)
Nov 04, 2009 23.24 23.66 23.21 23.32 25,717,080 +0.23(+0.99%)
Nov 03, 2009 22.41 23.17 22.36 23.09 27,611,358 +0.35(+1.54%)
Nov 02, 2009 22.84 23.22 22.43 22.74 24,440,744 -0.09(-0.40%)
Oct 30, 2009 23.28 23.40 22.62 22.84 36,261,992 -0.52(-2.24%)
Oct 29, 2009 22.77 23.46 22.65 23.36 36,549,824 +0.84(+3.72%)
Oct 28, 2009 23.17 23.35 22.42 22.52 56,942,688 -0.87(-3.72%)
Oct 27, 2009 23.32 23.65 23.23 23.39 43,526,976 +0.30(+1.30%)
Oct 26, 2009 23.73 24.21 22.94 23.09 36,191,400 -0.56(-2.37%)
Oct 23, 2009 23.67 23.74 23.50 23.65 24,292,994 -0.44(-1.81%)
Oct 22, 2009 24.05 24.11 23.62 24.09 24,305,292 -0.02(-0.08%)
Oct 21, 2009 23.96 24.62 23.79 24.11 29,616,838 +0.03(+0.13%)
Oct 20, 2009 23.81 24.09 23.78 24.07 22,990,100 -0.08(-0.34%)
Oct 19, 2009 23.78 24.30 23.66 24.16 28,570,740 +0.51(+2.16%)
Oct 16, 2009 23.44 23.82 23.40 23.65 29,196,938 +0.09(+0.37%)
Oct 15, 2009 23.04 23.61 22.94 23.56 37,570,200 +0.42(+1.83%)
Oct 14, 2009 23.36 23.42 23.09 23.14 35,891,664 -0.06(-0.26%)
Oct 13, 2009 23.36 23.44 22.94 23.20 25,965,670 -0.18(-0.76%)
Oct 12, 2009 23.52 23.61 23.27 23.37 20,268,082 +0.26(+1.14%)
Oct 09, 2009 23.25 23.31 22.88 23.11 27,309,770 -0.29(-1.23%)
Oct 08, 2009 22.73 23.66 22.62 23.40 63,270,616 +0.78(+3.44%)
Oct 07, 2009 21.88 22.64 21.84 22.62 54,100,320 +0.59(+2.66%)
Oct 06, 2009 22.04 22.20 21.85 22.03 40,706,328 +0.25(+1.15%)
Oct 05, 2009 21.44 21.87 21.36 21.78 38,741,764 +0.48(+2.27%)
Oct 02, 2009 20.57 21.42 20.48 21.30 59,005,720 +0.59(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.